出光興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,545 | 3,545 | 3,507 | 3,514 | -35 | -1% | 930,400 |
| 2023/09/22 | 3,484 | 3,577 | 3,465 | 3,549 | +58 | +1.7% | 1,691,700 |
| 2023/09/21 | 3,500 | 3,561 | 3,475 | 3,491 | -33 | -0.9% | 1,477,200 |
| 2023/09/20 | 3,655 | 3,662 | 3,524 | 3,524 | -131 | -3.6% | 2,376,200 |
| 2023/09/19 | 3,649 | 3,686 | 3,634 | 3,655 | +9 | +0.2% | 1,499,100 |
| 2023/09/15 | 3,651 | 3,741 | 3,643 | 3,646 | +40 | +1.1% | 3,555,600 |
| 2023/09/14 | 3,498 | 3,617 | 3,489 | 3,606 | +164 | +4.8% | 3,022,800 |
| 2023/09/13 | 3,455 | 3,507 | 3,430 | 3,442 | +80 | +2.4% | 2,072,900 |
| 2023/09/12 | 3,347 | 3,376 | 3,334 | 3,362 | +28 | +0.8% | 1,228,000 |
| 2023/09/11 | 3,360 | 3,387 | 3,320 | 3,334 | -15 | -0.4% | 1,127,600 |
| 2023/09/08 | 3,341 | 3,444 | 3,327 | 3,349 | +73 | +2.2% | 2,606,500 |
| 2023/09/07 | 3,260 | 3,289 | 3,257 | 3,276 | +31 | +1% | 1,262,600 |
| 2023/09/06 | 3,210 | 3,266 | 3,208 | 3,245 | +63 | +2% | 1,544,100 |
| 2023/09/05 | 3,200 | 3,200 | 3,154 | 3,182 | -16 | -0.5% | 785,900 |
| 2023/09/04 | 3,181 | 3,208 | 3,163 | 3,198 | +35 | +1.1% | 1,228,500 |
| 2023/09/01 | 3,096 | 3,170 | 3,090 | 3,163 | +68 | +2.2% | 1,707,400 |
| 2023/08/31 | 3,072 | 3,095 | 3,053 | 3,095 | +31 | +1% | 2,289,500 |
| 2023/08/30 | 3,070 | 3,081 | 3,055 | 3,064 | -7 | -0.2% | 808,900 |
| 2023/08/29 | 3,071 | 3,111 | 3,065 | 3,071 | +10 | +0.3% | 1,356,000 |
| 2023/08/28 | 3,034 | 3,082 | 3,021 | 3,061 | +77 | +2.6% | 1,334,700 |
| 2023/08/25 | 2,980 | 2,994.5 | 2,969.5 | 2,984 | +4 | +0.1% | 621,000 |
| 2023/08/24 | 2,960.5 | 2,994 | 2,960 | 2,980 | +1 | ±0% | 882,600 |
| 2023/08/23 | 2,973.5 | 2,993 | 2,960.5 | 2,979 | -5.5 | -0.2% | 690,100 |
| 2023/08/22 | 2,956.5 | 2,987 | 2,948.5 | 2,984.5 | +31.5 | +1.1% | 802,200 |
| 2023/08/21 | 2,954 | 2,981 | 2,952.5 | 2,953 | +4.5 | +0.2% | 872,700 |
| 2023/08/18 | 2,951 | 2,968.5 | 2,943 | 2,948.5 | +3.5 | +0.1% | 1,017,900 |
| 2023/08/17 | 2,942.5 | 2,957 | 2,907.5 | 2,945 | +2.5 | +0.1% | 970,300 |
| 2023/08/16 | 3,022 | 3,022 | 2,940 | 2,942.5 | -115.5 | -3.8% | 1,894,300 |
| 2023/08/15 | 3,070 | 3,080 | 3,052 | 3,058 | -14 | -0.5% | 1,206,500 |
| 2023/08/14 | 3,085 | 3,122 | 3,061 | 3,072 | -8 | -0.3% | 2,666,500 |
| 2023/08/10 | 3,000 | 3,080 | 2,980 | 3,080 | +128.5 | +4.4% | 4,285,800 |
| 2023/08/09 | 2,993.5 | 2,994 | 2,934 | 2,951.5 | -41 | -1.4% | 1,481,000 |
| 2023/08/08 | 2,991 | 2,998 | 2,972 | 2,992.5 | +1.5 | +0.1% | 1,535,100 |
| 2023/08/07 | 2,944 | 2,997 | 2,942 | 2,991 | +48.5 | +1.6% | 1,581,000 |
| 2023/08/04 | 2,909 | 2,947 | 2,906 | 2,942.5 | +18 | +0.6% | 872,300 |
| 2023/08/03 | 2,946 | 2,961 | 2,922 | 2,924.5 | -45 | -1.5% | 1,463,600 |
| 2023/08/02 | 2,978.5 | 3,002 | 2,965 | 2,969.5 | -27 | -0.9% | 1,183,900 |
| 2023/08/01 | 3,013 | 3,027 | 2,996.5 | 2,996.5 | -3.5 | -0.1% | 1,150,000 |
| 2023/07/31 | 3,013 | 3,015 | 2,986 | 3,000 | +17 | +0.6% | 1,228,000 |
| 2023/07/28 | 2,992 | 3,002 | 2,956.5 | 2,983 | -24 | -0.8% | 1,633,400 |
| 2023/07/27 | 3,000 | 3,009 | 2,988 | 3,007 | +1 | ±0% | 1,085,000 |
| 2023/07/26 | 3,030 | 3,030 | 2,985 | 3,006 | -12 | -0.4% | 1,631,700 |
| 2023/07/25 | 3,009 | 3,037 | 3,001 | 3,018 | +37.5 | +1.3% | 1,755,200 |
| 2023/07/24 | 2,957 | 3,018 | 2,951.5 | 2,980.5 | +40 | +1.4% | 1,863,800 |
| 2023/07/21 | 2,960.5 | 2,974 | 2,934 | 2,940.5 | +6 | +0.2% | 1,189,600 |
| 2023/07/20 | 2,940 | 2,954.5 | 2,925.5 | 2,934.5 | +4 | +0.1% | 1,277,200 |
| 2023/07/19 | 2,930.5 | 2,944 | 2,920.5 | 2,930.5 | +27.5 | +0.9% | 1,255,100 |
| 2023/07/18 | 2,912 | 2,919.5 | 2,884.5 | 2,903 | -38 | -1.3% | 975,700 |
| 2023/07/14 | 2,940 | 2,946 | 2,918.5 | 2,941 | +18 | +0.6% | 1,047,600 |
| 2023/07/13 | 2,931.5 | 2,941 | 2,916 | 2,923 | -10 | -0.3% | 1,048,400 |
151～
200
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「出光興産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 出光興産 | 102,900円 | -8.5% | -16.0% | 3.11% | 7.92倍 | 0.80倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ＥＮＥＯＳ | 70,600円 | -6.8% | +55.4% | 3.12% | 8.83倍 | 0.68倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。銅など非鉄事業兼営 |
| コスモエネＨＤ | 756,400円 | -8.7% | -5.8% | 3.97% | 8.49倍 | 1.18倍 |
|
石油元売り大手を傘下に置く持株会社。上流の石油開発に強み。風力発電など再エネで多角化 |
| ニチレキ | 241,500円 | +2.0% | +3.7% | 2.90% | 12.91倍 | 1.00倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| 日本コークス | 12,700円 | -21.4% | - | 2.36% | 20.52倍 | 0.66倍 |
|
コークス製造の大手。日本製鉄・住商系。石炭の輸入販売や粉体化工機も。前身は三井鉱山 |
市場注目の銘柄
チャート関連のコラム
